Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 8.27
-0.44 (-5.05%)
May 27, 2026, 2:55 PM CST
SHE:002207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.00 | 9.12 | 9.00 | 9.12 | - | 4.95% | 13,224,002 |
| May 22, 2026 | 9.00 | 9.24 | 8.67 | 8.69 | 8.69 | -4.82% | 30,667,900 |
| May 21, 2026 | 9.21 | 9.30 | 9.13 | 9.13 | 9.13 | -4.99% | 23,113,500 |
| May 20, 2026 | 10.30 | 10.63 | 9.61 | 9.61 | 9.61 | -5.04% | 48,033,400 |
| May 19, 2026 | 9.50 | 10.12 | 9.50 | 10.12 | 10.12 | 4.98% | 35,386,100 |
| May 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -5.02% | 2,055,600 |
| May 15, 2026 | 10.15 | 10.15 | 9.83 | 10.15 | 10.15 | 4.96% | 23,236,300 |
| May 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.99% | 1,751,000 |
| May 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.02% | 7,114,100 |
| May 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 5.03% | 1,211,300 |
| May 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.03% | 1,193,500 |
| May 8, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 5.02% | 13,617,790 |
| May 7, 2026 | 7.38 | 7.57 | 7.22 | 7.57 | 7.57 | 4.99% | 27,312,100 |
| May 6, 2026 | 7.21 | 7.21 | 6.75 | 7.21 | 7.21 | 4.95% | 45,815,320 |
| Apr 30, 2026 | 6.76 | 6.87 | 6.70 | 6.87 | 6.87 | 5.05% | 38,718,210 |
| Apr 29, 2026 | 6.55 | 6.65 | 6.54 | 6.54 | 6.54 | -4.94% | 64,941,460 |
| Apr 27, 2026 | 6.52 | 6.92 | 6.37 | 6.88 | 6.88 | 4.24% | 22,727,700 |
| Apr 24, 2026 | 6.60 | 6.83 | 6.48 | 6.60 | 6.60 | -5.17% | 28,044,200 |
| Apr 23, 2026 | 7.10 | 7.33 | 6.76 | 6.96 | 6.96 | -1.97% | 37,024,800 |
| Apr 22, 2026 | 7.18 | 7.27 | 7.07 | 7.10 | 7.10 | -1.66% | 11,811,400 |
| Apr 21, 2026 | 7.29 | 7.32 | 7.06 | 7.22 | 7.22 | -0.82% | 15,477,500 |
| Apr 20, 2026 | 7.15 | 7.35 | 7.08 | 7.28 | 7.28 | 1.96% | 20,504,400 |
| Apr 17, 2026 | 7.51 | 7.54 | 7.02 | 7.14 | 7.14 | -5.05% | 31,509,960 |
| Apr 16, 2026 | 7.60 | 7.60 | 7.23 | 7.52 | 7.52 | -1.70% | 23,590,900 |
| Apr 15, 2026 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -3.65% | 21,422,300 |
| Apr 14, 2026 | 8.07 | 8.10 | 7.88 | 7.94 | 7.94 | -3.17% | 25,703,890 |
| Apr 13, 2026 | 8.03 | 8.25 | 7.70 | 8.20 | 8.20 | 4.99% | 43,599,890 |
| Apr 10, 2026 | 7.71 | 7.89 | 7.55 | 7.81 | 7.81 | -2.25% | 35,358,600 |
| Apr 9, 2026 | 7.64 | 8.14 | 7.55 | 7.99 | 7.99 | 1.78% | 60,860,790 |
| Apr 8, 2026 | 7.52 | 7.95 | 7.52 | 7.85 | 7.85 | -6.10% | 77,973,690 |
| Apr 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -10.01% | 6,532,400 |
| Apr 3, 2026 | 9.84 | 9.97 | 9.14 | 9.29 | 9.29 | -5.20% | 33,200,200 |
| Apr 2, 2026 | 9.43 | 9.94 | 9.43 | 9.80 | 9.80 | 5.15% | 42,856,000 |
| Apr 1, 2026 | 9.56 | 9.60 | 9.30 | 9.32 | 9.32 | -1.27% | 18,817,810 |
| Mar 31, 2026 | 9.63 | 9.76 | 9.43 | 9.44 | 9.44 | -2.18% | 20,906,700 |
| Mar 30, 2026 | 10.12 | 10.13 | 9.48 | 9.65 | 9.65 | -2.13% | 25,765,500 |
| Mar 27, 2026 | 9.70 | 9.95 | 9.55 | 9.86 | 9.86 | 1.65% | 24,207,200 |
| Mar 26, 2026 | 9.86 | 10.05 | 9.53 | 9.70 | 9.70 | -1.72% | 31,137,800 |
| Mar 25, 2026 | 9.39 | 9.90 | 9.39 | 9.87 | 9.87 | 1.33% | 28,905,500 |
| Mar 24, 2026 | 9.75 | 9.86 | 9.38 | 9.74 | 9.74 | -2.40% | 34,972,570 |
| Mar 23, 2026 | 9.99 | 10.29 | 9.83 | 9.98 | 9.98 | -1.38% | 32,862,270 |
| Mar 20, 2026 | 10.40 | 10.68 | 10.11 | 10.12 | 10.12 | -9.80% | 41,350,500 |
| Mar 19, 2026 | 11.29 | 11.35 | 10.75 | 11.22 | 11.22 | 5.15% | 57,551,670 |
| Mar 18, 2026 | 10.64 | 10.80 | 10.36 | 10.67 | 10.67 | -4.13% | 36,722,400 |
| Mar 17, 2026 | 10.95 | 11.42 | 10.85 | 11.13 | 11.13 | -2.02% | 41,777,500 |
| Mar 16, 2026 | 11.18 | 11.88 | 11.18 | 11.36 | 11.36 | 1.70% | 40,589,870 |
| Mar 13, 2026 | 11.84 | 11.95 | 10.98 | 11.17 | 11.17 | -3.79% | 43,736,600 |
| Mar 12, 2026 | 12.01 | 12.45 | 11.50 | 11.61 | 11.61 | -2.11% | 52,453,200 |
| Mar 11, 2026 | 11.36 | 12.13 | 11.30 | 11.86 | 11.86 | 0.51% | 53,838,760 |
| Mar 10, 2026 | 11.80 | 12.24 | 11.80 | 11.80 | 11.80 | -9.99% | 67,669,960 |